Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.521 | 2.521 | 2.399 | 2.429 | 2,105,715 | +0.00(+0.00%) |
May 27, 2021 | 2.543 | 2.578 | 2.416 | 2.429 | 2,422,905 | -0.10(-3.85%) |
May 26, 2021 | 2.344 | 2.585 | 2.338 | 2.526 | 1,847,539 | +0.22(+9.73%) |
May 25, 2021 | 2.314 | 2.359 | 2.289 | 2.302 | 607,452 | +0.03(+1.30%) |
May 24, 2021 | 2.365 | 2.365 | 2.247 | 2.272 | 960,631 | -0.05(-2.36%) |
May 21, 2021 | 2.323 | 2.509 | 2.314 | 2.327 | 1,056,687 | +0.02(+0.73%) |
May 20, 2021 | 2.382 | 2.382 | 2.272 | 2.310 | 1,163,753 | -0.05(-1.97%) |
May 19, 2021 | 2.416 | 2.416 | 2.260 | 2.357 | 967,209 | -0.08(-3.46%) |
May 18, 2021 | 2.268 | 2.467 | 2.268 | 2.441 | 945,319 | +0.18(+8.04%) |
May 17, 2021 | 2.327 | 2.361 | 2.213 | 2.260 | 783,097 | -0.03(-1.11%) |
May 14, 2021 | 2.150 | 2.310 | 2.150 | 2.285 | 594,906 | +0.13(+6.08%) |
May 13, 2021 | 2.302 | 2.323 | 2.099 | 2.154 | 1,072,328 | -0.07(-3.04%) |
May 12, 2021 | 2.200 | 2.285 | 2.175 | 2.222 | 766,677 | +0.02(+0.77%) |
May 11, 2021 | 2.112 | 2.281 | 2.027 | 2.205 | 1,260,572 | +0.04(+1.95%) |
May 10, 2021 | 2.424 | 2.429 | 2.150 | 2.162 | 2,320,913 | -0.29(-11.88%) |
May 07, 2021 | 2.429 | 2.499 | 2.399 | 2.454 | 839,084 | -0.00(-0.17%) |
May 06, 2021 | 2.602 | 2.614 | 2.403 | 2.458 | 1,103,360 | -0.13(-5.06%) |
May 05, 2021 | 2.610 | 2.665 | 2.576 | 2.589 | 371,729 | -0.05(-1.92%) |
May 04, 2021 | 2.682 | 2.682 | 2.530 | 2.640 | 934,248 | -0.06(-2.19%) |
May 03, 2021 | 2.817 | 2.872 | 2.686 | 2.699 | 784,170 | -0.14(-4.77%) |
Apr 30, 2021 | 2.834 | 2.923 | 2.813 | 2.834 | 783,952 | -0.05(-1.76%) |
Apr 29, 2021 | 2.948 | 2.948 | 2.796 | 2.885 | 581,528 | -0.03(-0.87%) |
Apr 28, 2021 | 2.902 | 2.978 | 2.847 | 2.910 | 586,183 | -0.01(-0.43%) |
Apr 27, 2021 | 3.020 | 3.049 | 2.893 | 2.923 | 579,691 | -0.08(-2.54%) |
Apr 26, 2021 | 2.956 | 3.037 | 2.897 | 2.999 | 978,612 | +0.10(+3.35%) |
Apr 23, 2021 | 2.724 | 2.923 | 2.724 | 2.902 | 742,990 | +0.19(+6.84%) |
Apr 22, 2021 | 2.699 | 2.794 | 2.640 | 2.716 | 1,519,252 | +0.05(+2.06%) |
Apr 21, 2021 | 2.678 | 2.731 | 2.606 | 2.661 | 1,646,901 | -0.02(-0.63%) |
Apr 20, 2021 | 2.868 | 2.872 | 2.648 | 2.678 | 1,355,247 | -0.19(-6.76%) |
Apr 19, 2021 | 2.847 | 2.940 | 2.838 | 2.872 | 758,141 | +0.03(+1.04%) |
Apr 16, 2021 | 2.935 | 2.935 | 2.720 | 2.842 | 1,633,016 | -0.05(-1.89%) |
Apr 15, 2021 | 3.041 | 3.066 | 2.834 | 2.897 | 1,969,500 | -0.11(-3.79%) |
Apr 14, 2021 | 3.315 | 3.370 | 2.961 | 3.011 | 3,418,730 | -0.30(-9.17%) |
Apr 13, 2021 | 3.332 | 3.484 | 3.294 | 3.315 | 1,283,098 | +0.06(+1.82%) |
Apr 12, 2021 | 3.539 | 3.552 | 3.231 | 3.256 | 2,794,694 | -0.25(-7.11%) |
Apr 09, 2021 | 3.586 | 3.612 | 3.478 | 3.505 | 1,828,590 | -0.06(-1.66%) |
Apr 08, 2021 | 3.560 | 3.586 | 3.505 | 3.565 | 1,338,967 | +0.06(+1.69%) |
Apr 07, 2021 | 3.598 | 3.607 | 3.489 | 3.505 | 1,372,567 | -0.08(-2.24%) |
Apr 06, 2021 | 3.586 | 3.594 | 3.489 | 3.586 | 1,346,823 | +0.08(+2.29%) |
Apr 05, 2021 | 3.565 | 3.577 | 3.480 | 3.505 | 1,738,382 | -0.04(-1.19%) |
Apr 01, 2021 | 3.611 | 3.620 | 3.518 | 3.548 | 1,919,511 | +0.00(+0.00%) |
Mar 31, 2021 | 3.560 | 3.620 | 3.514 | 3.548 | 1,324,708 | -0.04(-1.06%) |
Mar 30, 2021 | 3.560 | 3.615 | 3.480 | 3.586 | 1,511,699 | -0.01(-0.23%) |
Mar 29, 2021 | 3.607 | 3.683 | 3.552 | 3.594 | 1,010,446 | +0.03(+0.95%) |
Mar 26, 2021 | 3.421 | 3.620 | 3.421 | 3.560 | 1,822,434 | +0.18(+5.38%) |
Mar 25, 2021 | 3.189 | 3.505 | 3.125 | 3.379 | 2,791,841 | +0.00(+0.00%) |
Mar 24, 2021 | 3.594 | 3.649 | 3.349 | 3.379 | 2,644,900 | -0.20(-5.66%) |
Mar 23, 2021 | 3.687 | 3.725 | 3.493 | 3.582 | 2,625,056 | -0.18(-4.72%) |
Mar 22, 2021 | 3.696 | 3.805 | 3.594 | 3.759 | 1,287,154 | +0.07(+1.83%) |
Mar 19, 2021 | 3.995 | 4.033 | 3.590 | 3.691 | 4,843,172 | -0.13(-3.43%) |
Mar 18, 2021 | 3.860 | 3.967 | 3.670 | 3.822 | 4,339,698 | -0.00(-0.10%) |
Mar 17, 2021 | 3.818 | 3.841 | 3.636 | 3.826 | 3,762,154 | -0.06(-1.57%) |
Mar 16, 2021 | 3.875 | 4.149 | 3.803 | 3.887 | 3,247,162 | +0.02(+0.39%) |
Mar 15, 2021 | 3.773 | 3.929 | 3.708 | 3.872 | 1,989,545 | +0.28(+7.72%) |
Mar 12, 2021 | 4.069 | 4.069 | 3.583 | 3.594 | 4,445,174 | -0.53(-12.90%) |
Mar 11, 2021 | 3.469 | 4.187 | 3.431 | 4.127 | 4,607,232 | +0.78(+23.44%) |
Mar 10, 2021 | 3.465 | 3.526 | 3.214 | 3.343 | 1,121,395 | -0.03(-1.01%) |
Mar 09, 2021 | 3.100 | 3.495 | 3.092 | 3.377 | 1,330,336 | +0.33(+11.00%) |
Mar 08, 2021 | 3.077 | 3.229 | 2.970 | 3.043 | 1,277,415 | -0.13(-4.19%) |
Mar 05, 2021 | 3.100 | 3.195 | 2.712 | 3.176 | 2,291,476 | +0.21(+7.05%) |
Mar 04, 2021 | 3.111 | 3.221 | 2.871 | 2.967 | 2,469,377 | -0.30(-9.20%) |
Mar 03, 2021 | 3.917 | 3.993 | 3.195 | 3.267 | 3,833,867 | -0.48(-12.88%) |
Mar 02, 2021 | 3.229 | 3.860 | 3.084 | 3.750 | 3,706,422 | +0.65(+20.83%) |